PLUETH Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
31 May 2024 | 0.001125 | -0.000014 | -1.23% | 0.001139 | 0.004395 | 0.001115 | 3.00 |
30 May 2024 | 0.001139 | -0.00002 | -1.73% | 0.001159 | 0.004395 | 0.001135 | 5.00 |
29 May 2024 | 0.001159 | 0.000015 | 1.31% | 0.001144 | 0.004395 | 0.001132 | 5.00 |
28 May 2024 | 0.001144 | -0.00000600 | -0.52% | 0.00115 | 0.004395 | 0.001134 | 4.00 |
27 May 2024 | 0.00115 | 0.000012 | 1.05% | 0.001137 | 0.001157 | 0.001121 | 12.00 |
26 May 2024 | 0.001138 | -0.000029 | -2.49% | 0.001167 | 0.004395 | 0.001098 | 5.00 |
25 May 2024 | 0.001167 | -0.000018 | -1.52% | 0.001185 | 0.001202 | 0.001117 | 5.00 |
24 May 2024 | 0.001185 | -0.000011 | -0.92% | 0.001196 | 0.004395 | 0.00116 | 1.00 |
23 May 2024 | 0.001196 | 0.000013 | 1.10% | 0.001183 | 0.004395 | 0.001146 | 3.00 |
22 May 2024 | 0.001183 | 0.00000900 | 0.77% | 0.001174 | 0.004395 | 0.001164 | 3.00 |
21 May 2024 | 0.001174 | -0.000096 | -7.56% | 0.00127 | 0.004395 | 0.00116 | 5.00 |
20 May 2024 | 0.00127 | -0.000148 | -10.44% | 0.001427 | 0.001449 | 0.00127 | 21.00 |
19 May 2024 | 0.001418 | 0.000048 | 3.51% | 0.001369 | 0.004395 | 0.001369 | 3.00 |
18 May 2024 | 0.001369 | -0.000021 | -1.51% | 0.00139 | 0.004395 | 0.001369 | 11.00 |
17 May 2024 | 0.00139 | -0.00006 | -4.14% | 0.001457 | 0.001461 | 0.001384 | 4.00 |
16 May 2024 | 0.00145 | 0.000025 | 1.75% | 0.001425 | 0.004395 | 0.001407 | 5.00 |
15 May 2024 | 0.001425 | -0.000038 | -2.60% | 0.001473 | 0.001479 | 0.001396 | 4.00 |
14 May 2024 | 0.001463 | -0.000089 | -5.74% | 0.001551 | 0.004395 | 0.001448 | 6.00 |
13 May 2024 | 0.001551 | 0.000046 | 3.06% | 0.001492 | 0.00156 | 0.001434 | 18.00 |
12 May 2024 | 0.001506 | -0.00000500 | -0.33% | 0.001511 | 0.004395 | 0.001506 | 3.00 |
11 May 2024 | 0.001511 | -0.000049 | -3.14% | 0.00156 | 0.004395 | 0.001511 | 2.00 |
10 May 2024 | 0.00156 | 0.000049 | 3.24% | 0.001511 | 0.00157 | 0.001502 | 8.00 |
09 May 2024 | 0.001511 | 0.00005 | 3.42% | 0.001461 | 0.004395 | 0.001451 | 9.00 |
08 May 2024 | 0.001461 | 0.000021 | 1.46% | 0.00144 | 0.001467 | 0.001422 | 4.00 |
07 May 2024 | 0.00144 | 0.000014 | 0.98% | 0.001426 | 0.004395 | 0.001426 | 7.00 |
06 May 2024 | 0.001426 | -0.000165 | -10.37% | 0.00156 | 0.00156 | 0.00139 | 14.00 |
05 May 2024 | 0.001591 | 0.00025 | 18.68% | 0.001341 | 0.004395 | 0.001316 | 21.00 |
04 May 2024 | 0.001341 | -0.00000500 | -0.37% | 0.001353 | 0.001383 | 0.00132 | 6.00 |
03 May 2024 | 0.001345 | -0.000028 | -2.04% | 0.001373 | 0.004395 | 0.001337 | 4.00 |
02 May 2024 | 0.001373 | -0.000028 | -2.00% | 0.001401 | 0.004395 | 0.001368 | 6.00 |
01 May 2024 | 0.001401 | 0.000032 | 2.34% | 0.001355 | 0.001429 | 0.001353 | 10.00 |
30 Abr 2024 | 0.001369 | 0.00000200 | 0.15% | 0.001367 | 0.004395 | 0.001344 | 11.00 |
29 Abr 2024 | 0.001367 | 0.00000200 | 0.15% | 0.00137 | 0.001396 | 0.001348 | 12.00 |
28 Abr 2024 | 0.001365 | 0.00001 | 0.74% | 0.001355 | 0.004395 | 0.001301 | 7.00 |
27 Abr 2024 | 0.001355 | -0.000102 | -7.00% | 0.001457 | 0.004395 | 0.001347 | 9.00 |
26 Abr 2024 | 0.001457 | -0.00000700 | -0.48% | 0.001464 | 0.004395 | 0.001455 | 3.00 |
25 Abr 2024 | 0.001464 | -0.000017 | -1.15% | 0.00148 | 0.004395 | 0.001464 | 1.00 |
24 Abr 2024 | 0.00148 | -0.00000400 | -0.27% | 0.001484 | 0.004395 | 0.001445 | 10.00 |
23 Abr 2024 | 0.001484 | -0.000061 | -3.95% | 0.001545 | 0.004395 | 0.001484 | 5.00 |
22 Abr 2024 | 0.001545 | 0.000032 | 2.12% | 0.001523 | 0.001554 | 0.001501 | 12.00 |
21 Abr 2024 | 0.001513 | -0.000022 | -1.43% | 0.001534 | 0.004395 | 0.00145 | 6.00 |
20 Abr 2024 | 0.001534 | 0.00000200 | 0.13% | 0.001532 | 0.004395 | 0.001515 | 21.00 |
19 Abr 2024 | 0.001532 | 0.00001 | 0.66% | 0.001522 | 0.004395 | 0.00148 | 21.00 |
18 Abr 2024 | 0.001522 | 0.00000600 | 0.40% | 0.001516 | 0.00154 | 0.001478 | 8.00 |
17 Abr 2024 | 0.001516 | 0.000046 | 3.13% | 0.001471 | 0.004395 | 0.001464 | 8.00 |
16 Abr 2024 | 0.001471 | -0.000059 | -3.86% | 0.00153 | 0.004395 | 0.001412 | 12.00 |
15 Abr 2024 | 0.00153 | 0.000031 | 2.07% | 0.001516 | 0.001551 | 0.001488 | 13.00 |
14 Abr 2024 | 0.001499 | 0.000039 | 2.67% | 0.00146 | 0.004395 | 0.00146 | 18.00 |
13 Abr 2024 | 0.00146 | -0.000121 | -7.65% | 0.001582 | 0.004395 | 0.001392 | 16.00 |
12 Abr 2024 | 0.001582 | -0.000057 | -3.48% | 0.001639 | 0.004395 | 0.001545 | 36.00 |
11 Abr 2024 | 0.001639 | 0.000022 | 1.36% | 0.001617 | 0.004395 | 0.001595 | 18.00 |
10 Abr 2024 | 0.001617 | -0.000029 | -1.76% | 0.001646 | 0.004395 | 0.001581 | 17.00 |
09 Abr 2024 | 0.001645 | 0.000051 | 3.20% | 0.001594 | 0.004395 | 0.001558 | 18.00 |
08 Abr 2024 | 0.001594 | -0.000028 | -1.73% | 0.001633 | 0.001633 | 0.001543 | 14.00 |
07 Abr 2024 | 0.001622 | 0.000022 | 1.37% | 0.0016 | 0.004395 | 0.001589 | 5.00 |
06 Abr 2024 | 0.0016 | -0.000046 | -2.79% | 0.001646 | 0.004395 | 0.0016 | 7.00 |
05 Abr 2024 | 0.001646 | 0.000013 | 0.80% | 0.001633 | 0.004395 | 0.00163 | 4.00 |
04 Abr 2024 | 0.001633 | -0.00000500 | -0.31% | 0.001622 | 0.001639 | 0.00159 | 4.00 |
03 Abr 2024 | 0.001638 | -0.000043 | -2.56% | 0.001681 | 0.004395 | 0.001638 | 6.00 |
02 Abr 2024 | 0.001681 | 0.00000800 | 0.48% | 0.001673 | 0.004395 | 0.001642 | 16.00 |
01 Abr 2024 | 0.001673 | -0.00000100 | -0.06% | 0.001672 | 0.001679 | 0.001601 | 15.00 |
31 Mar 2024 | 0.001674 | -0.000036 | -2.10% | 0.00171 | 0.004395 | 0.001669 | 19.00 |
30 Mar 2024 | 0.00171 | 0.000036 | 2.15% | 0.001675 | 0.004395 | 0.001675 | 19.00 |
29 Mar 2024 | 0.001675 | 0.000094 | 5.95% | 0.001581 | 0.004395 | 0.001581 | 22.00 |
28 Mar 2024 | 0.001581 | -0.000066 | -4.01% | 0.001647 | 0.001654 | 0.001561 | 6.00 |
27 Mar 2024 | 0.001647 | 0.00000800 | 0.49% | 0.001639 | 0.004395 | 0.001592 | 8.00 |
26 Mar 2024 | 0.001639 | -0.000027 | -1.62% | 0.001666 | 0.004395 | 0.001639 | 12.00 |
25 Mar 2024 | 0.001666 | -0.000037 | -2.17% | 0.001714 | 0.001728 | 0.001666 | 15.00 |
24 Mar 2024 | 0.001703 | 0.000031 | 1.86% | 0.001671 | 0.004395 | 0.001671 | 78.00 |
23 Mar 2024 | 0.001671 | 0.000087 | 5.49% | 0.001584 | 0.004395 | 0.001582 | 16.00 |
22 Mar 2024 | 0.001584 | -0.002811 | -63.95% | 0.004395 | 0.004395 | 0.001562 | 12.00 |
21 Mar 2024 | 0.004395 | 0.002659 | 153.14% | 0.001736 | 0.004395 | 0.001736 | 0.00 |
20 Mar 2024 | 0.001736 | 0.000048 | 2.84% | 0.001736 | 0.001736 | 0.001645 | 6.00 |
19 Mar 2024 | 0.001688 | 0.00001 | 0.60% | 0.001678 | 0.001718 | 0.001648 | 7.00 |
18 Mar 2024 | 0.001678 | -0.00009 | -5.09% | 0.001771 | 0.001771 | 0.001644 | 19.00 |
17 Mar 2024 | 0.001768 | -0.00006 | -3.28% | 0.001828 | 0.001836 | 0.001756 | 27.00 |
16 Mar 2024 | 0.001828 | -0.00001 | -0.54% | 0.001838 | 0.001946 | 0.001766 | 44.00 |
15 Mar 2024 | 0.001838 | 0.00008 | 4.55% | 0.001746 | 0.002277 | 0.001723 | 181.00 |
14 Mar 2024 | 0.001758 | 0.000082 | 4.89% | 0.001654 | 0.00182 | 0.001593 | 40.00 |
13 Mar 2024 | 0.001676 | 0.000121 | 7.77% | 0.001555 | 0.001723 | 0.001516 | 20.00 |
12 Mar 2024 | 0.001555 | -0.00016 | -9.33% | 0.001715 | 0.001715 | 0.001554 | 12.00 |
11 Mar 2024 | 0.001715 | 0.000034 | 2.02% | 0.001611 | 0.001875 | 0.001609 | 68.00 |
10 Mar 2024 | 0.001681 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
09 Mar 2024 | 0.001681 | 0.000388 | 30.05% | 0.001293 | 0.004395 | 0.001291 | 204.00 |
08 Mar 2024 | 0.001293 | -0.000011 | -0.84% | 0.001239 | 0.001311 | 0.001155 | 6.00 |
07 Mar 2024 | 0.001304 | -0.000037 | -2.76% | 0.001341 | 0.001374 | 0.001304 | 8.00 |
06 Mar 2024 | 0.001341 | -0.000095 | -6.61% | 0.001436 | 0.001436 | 0.001341 | 2.00 |
05 Mar 2024 | 0.001436 | -0.000029 | -1.98% | 0.001465 | 0.001482 | 0.001396 | 8.00 |
04 Mar 2024 | 0.001465 | -0.000032 | -2.14% | 0.0015 | 0.001521 | 0.001465 | 9.00 |
03 Mar 2024 | 0.001497 | -0.000039 | -2.54% | 0.001536 | 0.001537 | 0.001489 | 6.00 |
02 Mar 2024 | 0.001536 | -0.00000075 | -0.05% | 0.001536 | 0.001598 | 0.001505 | 6.00 |